Chatham Rock Phosphate Limited (NZE:CRP)
0.0720
-0.0020 (-2.70%)
Oct 29, 2025, 1:47 PM NZST
Chatham Rock Phosphate Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.70% | 3,507 |
| Oct 28, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -2.63% | 25,360 |
| Oct 24, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.30% | 4,826 |
| Oct 23, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.53% | 24,509 |
| Oct 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 183 |
| Oct 21, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | 2,774 |
| Oct 20, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,247 |
| Oct 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 14,505 |
| Oct 16, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -1.20% | 35,473 |
| Oct 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.22% | 41,179 |
| Oct 14, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.80% | 41,179 |
| Oct 13, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.95% | 4,782 |
| Oct 10, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.33% | 3,377 |
| Oct 9, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | 51,908 |
| Oct 8, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Oct 7, 2025 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 4.23% | 78,996 |
| Oct 6, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 9.23% | 13,144 |
| Oct 3, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.56% | 425 |
| Oct 2, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | 10,507 |
| Oct 1, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.54% | 7,000 |
| Sep 30, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.52% | 3,381 |
| Sep 29, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.35% | 37,091 |
| Sep 26, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | 7,960 |
| Sep 25, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 221 |
| Sep 24, 2025 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 3,719 |
| Sep 23, 2025 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -12.50% | 56,391 |
| Sep 22, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 2,144 |
| Sep 19, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.44% | 4,812 |
| Sep 18, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.20% | 16,037 |
| Sep 17, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 16, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Sep 15, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 15,010 |
| Sep 12, 2025 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | 8,750 |
| Sep 11, 2025 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -7.78% | 24,227 |
| Sep 10, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | - |
| Sep 9, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 5,980 |
| Sep 8, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -3.23% | 7,612 |
| Sep 5, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 181 |
| Sep 4, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 1,953 |
| Sep 3, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.08% | 1,679 |
| Sep 2, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -1.06% | 535 |
| Sep 1, 2025 | 0.10 | 0.10 | 0.09 | 0.09 | 0.09 | -2.08% | 4,096 |
| Aug 29, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 2,101 |
| Aug 28, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 1.05% | 10,116 |
| Aug 27, 2025 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | 3.26% | 1,502 |
| Aug 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 2.22% | 933 |
| Aug 25, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 49,989 |
| Aug 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -4.49% | 49,989 |
| Aug 21, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.14% | 22,725 |
| Aug 20, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 1.15% | 483 |